名前 | Banco Latinoamericano de Comercio Exterior S.A. |
ティッカー | BLX |
国 | Panama |
上場年 | 1992.0 |
セクター | Finance |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 15.79 | 15.58 | 15.73 | 15.64 | 116600.0 | 15.64 |
2021-02-12 | 15.9 | 15.43 | 15.9 | 15.64 | 181900.0 | 15.64 |
2021-02-11 | 15.94 | 15.42 | 15.75 | 15.65 | 119200.0 | 15.65 |
2021-02-10 | 15.78 | 15.51 | 15.75 | 15.75 | 103000.0 | 15.75 |
2021-02-09 | 15.8 | 15.5 | 15.68 | 15.69 | 47800.0 | 15.69 |
2021-02-08 | 15.83 | 15.56 | 15.63 | 15.71 | 88500.0 | 15.71 |
2021-02-05 | 15.67 | 15.39 | 15.62 | 15.52 | 96200.0 | 15.52 |
2021-02-04 | 15.6 | 15.24 | 15.25 | 15.51 | 139400.0 | 15.51 |
2021-02-03 | 15.41 | 15.15 | 15.28 | 15.29 | 81800.0 | 15.29 |
2021-02-02 | 15.46 | 15.13 | 15.31 | 15.27 | 92800.0 | 15.27 |
2021-02-01 | 15.3 | 15.0 | 15.26 | 15.23 | 97000.0 | 15.23 |
2021-01-29 | 15.42 | 14.58 | 15.01 | 15.24 | 259500.0 | 15.24 |
2021-01-28 | 15.25 | 14.4 | 14.75 | 15.05 | 159800.0 | 15.05 |
2021-01-27 | 15.05 | 14.37 | 15.01 | 14.42 | 153400.0 | 14.42 |
2021-01-26 | 15.41 | 15.19 | 15.41 | 15.21 | 106800.0 | 15.21 |
2021-01-25 | 15.58 | 15.13 | 15.51 | 15.44 | 247000.0 | 15.44 |
2021-01-22 | 15.66 | 15.08 | 15.32 | 15.65 | 121100.0 | 15.65 |
2021-01-21 | 15.8 | 15.32 | 15.8 | 15.44 | 90500.0 | 15.44 |
2021-01-20 | 15.92 | 15.4 | 15.83 | 15.8 | 95600.0 | 15.8 |
2021-01-19 | 16.4 | 15.73 | 16.34 | 15.89 | 74900.0 | 15.89 |
2021-01-15 | 16.18 | 15.61 | 15.98 | 16.17 | 136800.0 | 16.17 |
2021-01-14 | 16.3 | 16.02 | 16.26 | 16.16 | 136200.0 | 16.16 |
2021-01-13 | 16.43 | 16.04 | 16.43 | 16.16 | 115900.0 | 16.16 |
2021-01-12 | 16.59 | 16.18 | 16.32 | 16.52 | 59400.0 | 16.52 |
2021-01-11 | 16.69 | 16.33 | 16.45 | 16.36 | 74400.0 | 16.36 |
2021-01-08 | 16.52 | 16.21 | 16.52 | 16.45 | 60800.0 | 16.45 |
2021-01-07 | 16.78 | 16.18 | 16.46 | 16.5 | 116600.0 | 16.5 |
2021-01-06 | 16.63 | 15.86 | 15.89 | 16.46 | 160400.0 | 16.46 |
2021-01-05 | 15.93 | 15.46 | 15.59 | 15.68 | 107500.0 | 15.68 |
2021-01-04 | 16.02 | 15.47 | 15.95 | 15.55 | 71500.0 | 15.55 |
2020-12-31 | 15.88 | 15.41 | 15.56 | 15.83 | 91800.0 | 15.83 |
2020-12-30 | 15.75 | 15.42 | 15.46 | 15.61 | 101100.0 | 15.61 |
2020-12-29 | 15.55 | 15.31 | 15.5 | 15.52 | 66700.0 | 15.52 |
2020-12-28 | 15.65 | 15.23 | 15.38 | 15.48 | 68800.0 | 15.48 |
2020-12-24 | 15.42 | 15.11 | 15.24 | 15.34 | 25000.0 | 15.34 |
2020-12-23 | 15.39 | 15.09 | 15.16 | 15.31 | 47400.0 | 15.31 |
2020-12-22 | 15.38 | 14.9 | 15.37 | 15.22 | 96600.0 | 15.22 |
2020-12-21 | 15.63 | 15.28 | 15.61 | 15.44 | 77400.0 | 15.44 |
2020-12-18 | 16.13 | 15.57 | 15.85 | 15.75 | 227800.0 | 15.75 |
2020-12-17 | 15.87 | 15.57 | 15.79 | 15.84 | 57100.0 | 15.84 |
2020-12-16 | 16.09 | 15.71 | 16.02 | 15.75 | 67600.0 | 15.75 |
2020-12-15 | 16.03 | 15.47 | 15.61 | 15.95 | 95400.0 | 15.95 |
2020-12-14 | 15.82 | 15.47 | 15.59 | 15.55 | 127100.0 | 15.55 |
2020-12-11 | 15.61 | 15.15 | 15.5 | 15.59 | 87000.0 | 15.59 |
2020-12-10 | 15.7 | 15.33 | 15.5 | 15.61 | 107400.0 | 15.61 |
2020-12-09 | 15.86 | 15.41 | 15.66 | 15.59 | 106700.0 | 15.59 |
2020-12-08 | 15.77 | 15.33 | 15.33 | 15.66 | 104300.0 | 15.66 |
2020-12-07 | 15.54 | 15.15 | 15.54 | 15.5 | 93100.0 | 15.5 |
2020-12-04 | 15.69 | 15.15 | 15.59 | 15.61 | 94000.0 | 15.61 |
2020-12-03 | 15.63 | 14.91 | 15.21 | 15.5 | 58300.0 | 15.5 |
2020-12-02 | 15.35 | 14.81 | 14.96 | 15.23 | 73400.0 | 15.23 |
2020-12-01 | 15.0 | 14.55 | 14.96 | 14.96 | 263300.0 | 14.96 |
2020-11-30 | 14.94 | 14.43 | 14.85 | 14.77 | 384800.0 | 14.77 |
2020-11-27 | 15.02 | 14.64 | 14.74 | 14.97 | 129300.0 | 14.97 |
2020-11-25 | 15.05 | 14.62 | 14.92 | 14.79 | 192100.0 | 14.79 |
2020-11-24 | 15.25 | 14.9 | 14.99 | 14.97 | 273400.0 | 14.97 |
2020-11-23 | 15.1 | 14.61 | 14.93 | 14.74 | 178400.0 | 14.74 |
2020-11-20 | 14.78 | 14.45 | 14.51 | 14.76 | 102000.0 | 14.76 |
2020-11-19 | 14.68 | 14.27 | 14.48 | 14.67 | 97500.0 | 14.67 |
2020-11-18 | 14.7 | 14.19 | 14.4 | 14.58 | 113100.0 | 14.58 |
2020-11-17 | 14.54 | 14.01 | 14.25 | 14.42 | 140100.0 | 14.42 |
2020-11-16 | 14.59 | 14.12 | 14.2 | 14.36 | 120800.0 | 14.36 |
2020-11-13 | 14.12 | 13.68 | 13.68 | 14.04 | 118100.0 | 14.04 |
2020-11-12 | 13.75 | 13.13 | 13.51 | 13.53 | 97400.0 | 13.53 |
2020-11-11 | 14.38 | 13.52 | 14.38 | 13.67 | 62100.0 | 13.67 |
2020-11-10 | 14.49 | 13.89 | 14.3 | 14.28 | 112100.0 | 14.28 |
2020-11-09 | 14.61 | 13.25 | 13.25 | 14.09 | 159200.0 | 14.09 |
2020-11-06 | 13.28 | 12.76 | 13.28 | 12.97 | 105600.0 | 12.97 |
2020-11-05 | 13.51 | 13.01 | 13.01 | 13.35 | 126700.0 | 13.1 |
2020-11-04 | 13.5 | 12.86 | 13.17 | 13.05 | 104700.0 | 12.81 |
2020-11-03 | 13.76 | 13.25 | 13.46 | 13.36 | 108200.0 | 13.11 |
2020-11-02 | 13.46 | 13.04 | 13.09 | 13.25 | 109900.0 | 13.0 |
2020-10-30 | 12.79 | 12.41 | 12.56 | 12.79 | 272300.0 | 12.55 |
2020-10-29 | 12.78 | 12.36 | 12.67 | 12.58 | 150600.0 | 12.34 |
2020-10-28 | 13.14 | 12.33 | 12.9 | 12.77 | 126600.0 | 12.53 |
2020-10-27 | 13.92 | 12.93 | 13.55 | 13.0 | 160000.0 | 12.76 |
2020-10-26 | 14.03 | 13.4 | 13.9 | 13.49 | 118200.0 | 13.24 |
2020-10-23 | 14.37 | 13.87 | 14.31 | 14.14 | 66400.0 | 13.88 |
2020-10-22 | 14.29 | 13.74 | 13.88 | 14.26 | 68400.0 | 13.99 |
2020-10-21 | 13.92 | 13.54 | 13.73 | 13.9 | 82700.0 | 13.64 |
2020-10-20 | 14.0 | 13.65 | 13.68 | 13.73 | 96500.0 | 13.47 |
2020-10-19 | 13.68 | 13.32 | 13.39 | 13.51 | 100000.0 | 13.26 |
2020-10-16 | 13.49 | 13.27 | 13.4 | 13.36 | 49700.0 | 13.11 |
2020-10-15 | 13.48 | 12.9 | 12.9 | 13.45 | 97300.0 | 13.2 |
2020-10-14 | 13.38 | 13.08 | 13.38 | 13.13 | 72100.0 | 12.88 |
2020-10-13 | 13.57 | 13.19 | 13.52 | 13.4 | 58000.0 | 13.15 |
2020-10-12 | 13.72 | 13.05 | 13.09 | 13.61 | 77600.0 | 13.36 |
2020-10-09 | 13.59 | 13.1 | 13.5 | 13.15 | 59200.0 | 12.9 |
2020-10-08 | 13.69 | 13.26 | 13.26 | 13.58 | 94400.0 | 13.33 |
2020-10-07 | 13.19 | 12.8 | 12.87 | 13.17 | 78700.0 | 12.92 |
2020-10-06 | 13.1 | 12.49 | 12.49 | 12.71 | 106000.0 | 12.47 |
2020-10-05 | 12.55 | 12.18 | 12.26 | 12.49 | 116200.0 | 12.26 |
2020-10-02 | 12.28 | 12.0 | 12.0 | 12.25 | 89000.0 | 12.02 |
2020-10-01 | 12.32 | 11.6 | 12.06 | 12.17 | 179600.0 | 11.94 |
2020-09-30 | 12.29 | 11.97 | 12.12 | 12.15 | 69000.0 | 11.92 |
2020-09-29 | 12.1 | 11.8 | 12.02 | 11.89 | 126500.0 | 11.67 |
2020-09-28 | 12.36 | 12.05 | 12.14 | 12.08 | 120700.0 | 11.85 |
2020-09-25 | 12.29 | 11.93 | 12.15 | 12.06 | 136600.0 | 11.83 |
2020-09-24 | 12.25 | 11.98 | 12.1 | 12.2 | 143400.0 | 11.97 |
2020-09-23 | 12.66 | 12.09 | 12.48 | 12.17 | 155200.0 | 11.94 |
2020-09-22 | 12.75 | 12.35 | 12.53 | 12.5 | 118900.0 | 12.27 |
2020-09-21 | 13.02 | 12.45 | 12.85 | 12.61 | 190500.0 | 12.37 |
2020-09-18 | 13.06 | 12.62 | 12.82 | 12.92 | 229400.0 | 12.68 |
2020-09-17 | 12.75 | 12.37 | 12.46 | 12.72 | 158600.0 | 12.48 |
2020-09-16 | 12.64 | 12.29 | 12.45 | 12.53 | 147200.0 | 12.3 |
2020-09-15 | 12.72 | 12.29 | 12.68 | 12.38 | 84600.0 | 12.15 |
2020-09-14 | 12.6 | 12.39 | 12.57 | 12.54 | 127600.0 | 12.31 |
2020-09-11 | 12.59 | 12.26 | 12.46 | 12.54 | 63400.0 | 12.31 |
2020-09-10 | 12.65 | 12.35 | 12.54 | 12.49 | 78200.0 | 12.26 |
2020-09-09 | 12.6 | 12.37 | 12.58 | 12.54 | 70300.0 | 12.31 |
2020-09-08 | 12.64 | 12.3 | 12.54 | 12.54 | 92700.0 | 12.31 |
2020-09-04 | 12.93 | 12.49 | 12.64 | 12.74 | 93300.0 | 12.5 |
2020-09-03 | 12.7 | 12.29 | 12.41 | 12.45 | 85000.0 | 12.22 |
2020-09-02 | 12.53 | 12.3 | 12.53 | 12.45 | 84400.0 | 12.22 |
2020-09-01 | 12.56 | 12.13 | 12.2 | 12.4 | 106900.0 | 12.17 |
2020-08-31 | 12.58 | 12.16 | 12.58 | 12.18 | 211900.0 | 11.95 |
2020-08-28 | 12.65 | 12.46 | 12.57 | 12.6 | 60500.0 | 12.36 |
2020-08-27 | 12.61 | 12.28 | 12.32 | 12.53 | 112400.0 | 12.3 |
2020-08-26 | 12.71 | 12.22 | 12.5 | 12.29 | 114100.0 | 12.06 |
2020-08-25 | 12.7 | 12.32 | 12.64 | 12.53 | 100300.0 | 12.3 |
2020-08-24 | 12.53 | 12.11 | 12.24 | 12.51 | 66700.0 | 12.28 |
2020-08-21 | 12.44 | 12.06 | 12.22 | 12.17 | 91300.0 | 11.94 |
2020-08-20 | 12.36 | 12.02 | 12.28 | 12.32 | 94900.0 | 12.09 |
2020-08-19 | 12.86 | 12.34 | 12.81 | 12.45 | 116400.0 | 12.22 |
2020-08-18 | 12.68 | 12.38 | 12.62 | 12.65 | 128600.0 | 12.41 |
2020-08-17 | 13.0 | 12.4 | 13.0 | 12.62 | 144800.0 | 12.38 |
2020-08-14 | 12.96 | 11.99 | 12.11 | 12.91 | 213300.0 | 12.67 |
2020-08-13 | 12.36 | 11.4 | 11.7 | 12.19 | 299700.0 | 11.96 |
2020-08-12 | 12.31 | 11.87 | 12.31 | 11.89 | 170400.0 | 11.67 |
2020-08-11 | 12.47 | 12.01 | 12.1 | 12.03 | 347000.0 | 11.8 |
2020-08-10 | 12.09 | 11.85 | 11.86 | 11.99 | 245600.0 | 11.77 |
2020-08-07 | 11.96 | 11.42 | 11.51 | 11.9 | 214100.0 | 11.68 |
2020-08-06 | 12.08 | 11.76 | 11.98 | 11.89 | 213700.0 | 11.42 |
2020-08-05 | 12.11 | 11.81 | 11.81 | 11.98 | 237900.0 | 11.51 |
2020-08-04 | 11.98 | 11.66 | 11.77 | 11.8 | 165100.0 | 11.34 |
2020-08-03 | 11.93 | 11.51 | 11.75 | 11.86 | 228300.0 | 11.39 |
2020-07-31 | 11.8 | 11.38 | 11.8 | 11.67 | 141300.0 | 11.21 |
2020-07-30 | 11.91 | 11.37 | 11.71 | 11.8 | 186900.0 | 11.34 |
2020-07-29 | 12.61 | 11.3 | 12.61 | 11.91 | 385600.0 | 11.44 |
2020-07-28 | 13.03 | 11.1 | 11.19 | 12.41 | 1099200.0 | 11.92 |
2020-07-27 | 11.06 | 10.71 | 10.88 | 11.0 | 89800.0 | 10.57 |
2020-07-24 | 11.16 | 10.91 | 11.16 | 10.95 | 115000.0 | 10.52 |
2020-07-23 | 11.23 | 10.96 | 10.96 | 11.15 | 81400.0 | 10.71 |
2020-07-22 | 11.3 | 10.88 | 11.23 | 11.09 | 113800.0 | 10.65 |
2020-07-21 | 11.46 | 11.15 | 11.15 | 11.3 | 193300.0 | 10.86 |
2020-07-20 | 11.3 | 11.06 | 11.13 | 11.1 | 127300.0 | 10.66 |
2020-07-17 | 11.45 | 11.22 | 11.38 | 11.25 | 144900.0 | 10.81 |
2020-07-16 | 11.51 | 11.29 | 11.4 | 11.44 | 249300.0 | 10.99 |
2020-07-15 | 11.59 | 11.39 | 11.51 | 11.4 | 287900.0 | 10.95 |
2020-07-14 | 11.29 | 10.73 | 10.92 | 11.2 | 217300.0 | 10.76 |
2020-07-13 | 11.2 | 10.86 | 11.2 | 10.9 | 586000.0 | 10.47 |
2020-07-10 | 11.07 | 10.65 | 10.74 | 11.04 | 153100.0 | 10.61 |
2020-07-09 | 10.91 | 10.55 | 10.91 | 10.7 | 134400.0 | 10.28 |
2020-07-08 | 11.19 | 10.89 | 11.05 | 11.02 | 144600.0 | 10.59 |
2020-07-07 | 11.17 | 10.95 | 11.11 | 11.14 | 167400.0 | 10.7 |
2020-07-06 | 11.66 | 11.09 | 11.44 | 11.25 | 121100.0 | 10.81 |
2020-07-02 | 11.45 | 11.13 | 11.33 | 11.18 | 82400.0 | 10.74 |
2020-07-01 | 11.89 | 11.07 | 11.5 | 11.14 | 207100.0 | 10.7 |
2020-06-30 | 11.59 | 11.3 | 11.53 | 11.5 | 107300.0 | 11.05 |
2020-06-29 | 11.84 | 11.48 | 11.75 | 11.67 | 94900.0 | 11.21 |
2020-06-26 | 11.93 | 11.39 | 11.6 | 11.76 | 305000.0 | 11.3 |
2020-06-25 | 11.77 | 11.43 | 11.45 | 11.74 | 174400.0 | 11.28 |
2020-06-24 | 11.74 | 11.02 | 11.68 | 11.53 | 121700.0 | 11.08 |
2020-06-23 | 12.32 | 11.86 | 12.27 | 11.87 | 87600.0 | 11.4 |
2020-06-22 | 12.15 | 11.5 | 11.85 | 12.02 | 161200.0 | 11.55 |
2020-06-19 | 12.39 | 11.8 | 12.15 | 11.85 | 192300.0 | 11.38 |
2020-06-18 | 12.48 | 11.97 | 12.14 | 11.99 | 99300.0 | 11.52 |
2020-06-17 | 12.87 | 12.18 | 12.74 | 12.29 | 83100.0 | 11.81 |
2020-06-16 | 13.24 | 12.52 | 13.03 | 12.76 | 101200.0 | 12.26 |
2020-06-15 | 12.8 | 11.8 | 11.89 | 12.5 | 98300.0 | 12.01 |
2020-06-12 | 12.79 | 11.92 | 12.53 | 12.34 | 97600.0 | 11.85 |
2020-06-11 | 12.83 | 11.8 | 12.82 | 12.02 | 576600.0 | 11.55 |
2020-06-10 | 14.17 | 13.16 | 14.01 | 13.26 | 144500.0 | 12.74 |
2020-06-09 | 14.68 | 14.04 | 14.5 | 14.25 | 159700.0 | 13.69 |
2020-06-08 | 14.93 | 14.23 | 14.4 | 14.9 | 126700.0 | 14.31 |
2020-06-05 | 14.43 | 13.64 | 13.76 | 14.07 | 206700.0 | 13.52 |
2020-06-04 | 13.45 | 12.84 | 12.87 | 13.16 | 179100.0 | 12.64 |
2020-06-03 | 13.45 | 12.52 | 12.52 | 13.1 | 121100.0 | 12.58 |
2020-06-02 | 12.54 | 12.03 | 12.24 | 12.25 | 77300.0 | 11.77 |
2020-06-01 | 12.22 | 11.82 | 11.94 | 12.01 | 121600.0 | 11.54 |
2020-05-29 | 12.23 | 11.62 | 12.18 | 11.8 | 128700.0 | 11.34 |
2020-05-28 | 13.18 | 12.25 | 13.14 | 12.37 | 106400.0 | 11.88 |
2020-05-27 | 12.98 | 12.15 | 12.36 | 12.91 | 104000.0 | 12.4 |
2020-05-26 | 12.26 | 11.43 | 11.64 | 12.05 | 94000.0 | 11.58 |
2020-05-22 | 11.3 | 11.04 | 11.27 | 11.21 | 57600.0 | 10.77 |
2020-05-21 | 11.65 | 11.23 | 11.31 | 11.23 | 60000.0 | 10.79 |
2020-05-20 | 11.93 | 11.23 | 11.7 | 11.36 | 113100.0 | 10.91 |
2020-05-19 | 12.16 | 11.48 | 11.73 | 11.49 | 127500.0 | 11.04 |
2020-05-18 | 12.02 | 11.52 | 11.54 | 11.89 | 163500.0 | 11.42 |
2020-05-15 | 11.15 | 10.97 | 11.1 | 11.08 | 214700.0 | 10.64 |
2020-05-14 | 11.08 | 10.19 | 10.24 | 11.06 | 217100.0 | 10.62 |
2020-05-13 | 10.71 | 10.19 | 10.5 | 10.46 | 166500.0 | 10.05 |
2020-05-12 | 10.91 | 10.43 | 10.48 | 10.53 | 122700.0 | 10.12 |
2020-05-11 | 10.63 | 10.09 | 10.55 | 10.61 | 158700.0 | 10.19 |
2020-05-08 | 10.98 | 10.55 | 10.55 | 10.86 | 134300.0 | 10.43 |
2020-05-07 | 10.83 | 10.4 | 10.73 | 10.47 | 133200.0 | 10.06 |
2020-05-06 | 10.87 | 10.37 | 10.63 | 10.5 | 128800.0 | 10.09 |
2020-05-05 | 11.31 | 10.59 | 11.01 | 10.64 | 213700.0 | 10.22 |
2020-05-04 | 11.2 | 10.76 | 11.01 | 10.92 | 161100.0 | 10.49 |
2020-05-01 | 11.25 | 10.96 | 11.2 | 11.2 | 283600.0 | 10.76 |
2020-04-30 | 11.57 | 11.12 | 11.36 | 11.42 | 157900.0 | 10.97 |
2020-04-29 | 12.15 | 11.4 | 11.47 | 11.54 | 279400.0 | 11.09 |
2020-04-28 | 11.2 | 10.65 | 10.84 | 11.04 | 217900.0 | 10.61 |
2020-04-27 | 10.84 | 10.44 | 10.51 | 10.61 | 188500.0 | 10.19 |
2020-04-24 | 10.66 | 10.32 | 10.43 | 10.51 | 234800.0 | 10.1 |
2020-04-23 | 11.14 | 10.38 | 10.38 | 10.72 | 254000.0 | 10.06 |
2020-04-22 | 11.1 | 10.47 | 11.08 | 10.52 | 220300.0 | 9.87 |
2020-04-21 | 10.92 | 10.2 | 10.26 | 10.73 | 204700.0 | 10.07 |
2020-04-20 | 11.41 | 10.15 | 10.51 | 10.73 | 224500.0 | 10.07 |
2020-04-17 | 11.0 | 10.45 | 10.77 | 10.72 | 297700.0 | 10.06 |
2020-04-16 | 10.55 | 9.74 | 10.39 | 10.41 | 267400.0 | 9.77 |
2020-04-15 | 10.63 | 9.5 | 9.7 | 10.57 | 339400.0 | 9.92 |
2020-04-14 | 10.43 | 9.91 | 9.94 | 10.32 | 219900.0 | 9.68 |
2020-04-13 | 9.98 | 9.31 | 9.85 | 9.75 | 172300.0 | 9.15 |
2020-04-09 | 10.1 | 9.63 | 10.0 | 9.98 | 329500.0 | 9.36 |
2020-04-08 | 10.09 | 9.68 | 10.09 | 9.96 | 219100.0 | 9.34 |
2020-04-07 | 10.47 | 9.28 | 9.28 | 9.85 | 701100.0 | 9.24 |
2020-04-06 | 9.2 | 8.47 | 8.47 | 9.0 | 750900.0 | 8.44 |
2020-04-03 | 8.45 | 8.09 | 8.2 | 8.17 | 383900.0 | 7.67 |
2020-04-02 | 8.72 | 7.73 | 8.27 | 8.2 | 508000.0 | 7.69 |
2020-04-01 | 10.0 | 8.1 | 10.0 | 8.45 | 459400.0 | 7.93 |
2020-03-31 | 11.1 | 10.05 | 10.71 | 10.31 | 456600.0 | 9.67 |
2020-03-30 | 11.0 | 10.38 | 10.38 | 10.73 | 770000.0 | 10.07 |
2020-03-27 | 12.43 | 10.48 | 12.07 | 10.51 | 258400.0 | 9.86 |
2020-03-26 | 13.83 | 12.4 | 12.76 | 12.72 | 275500.0 | 11.93 |
2020-03-25 | 12.79 | 12.0 | 12.46 | 12.49 | 158600.0 | 11.72 |
2020-03-24 | 13.4 | 12.05 | 13.28 | 12.56 | 291600.0 | 11.78 |
2020-03-23 | 12.8 | 12.0 | 12.0 | 12.72 | 185500.0 | 11.93 |
2020-03-20 | 12.49 | 11.13 | 12.48 | 11.46 | 254800.0 | 10.75 |
2020-03-19 | 12.93 | 10.04 | 10.1 | 12.45 | 325200.0 | 11.68 |
2020-03-18 | 12.75 | 10.08 | 12.75 | 10.12 | 231400.0 | 9.49 |
2020-03-17 | 13.83 | 12.11 | 13.05 | 13.4 | 321400.0 | 12.57 |
2020-03-16 | 14.67 | 12.54 | 14.5 | 12.93 | 194000.0 | 12.13 |
2020-03-13 | 15.72 | 14.68 | 15.31 | 15.72 | 196100.0 | 14.75 |
2020-03-12 | 15.2 | 14.37 | 15.19 | 14.51 | 227100.0 | 13.61 |
2020-03-11 | 16.71 | 15.77 | 16.52 | 15.97 | 192100.0 | 14.98 |
2020-03-10 | 17.21 | 16.43 | 16.71 | 16.94 | 144200.0 | 15.89 |
2020-03-09 | 17.73 | 16.16 | 17.5 | 16.43 | 218500.0 | 15.42 |
2020-03-06 | 18.18 | 17.75 | 17.87 | 18.08 | 108300.0 | 16.96 |
2020-03-05 | 18.41 | 17.92 | 18.37 | 18.17 | 93200.0 | 17.05 |
2020-03-04 | 18.66 | 17.94 | 18.14 | 18.6 | 83600.0 | 17.45 |
2020-03-03 | 18.65 | 18.0 | 18.5 | 18.08 | 138500.0 | 16.96 |
2020-03-02 | 18.51 | 17.75 | 17.87 | 18.48 | 77100.0 | 17.34 |
2020-02-28 | 18.2 | 17.61 | 17.87 | 17.88 | 273800.0 | 16.78 |
2020-02-27 | 18.64 | 17.95 | 18.04 | 18.26 | 120500.0 | 17.13 |
2020-02-26 | 18.9 | 18.23 | 18.64 | 18.32 | 104200.0 | 17.19 |
2020-02-25 | 18.93 | 18.64 | 18.78 | 18.71 | 150300.0 | 17.55 |
2020-02-24 | 19.38 | 19.0 | 19.09 | 19.21 | 117100.0 | 17.66 |
2020-02-21 | 20.08 | 19.56 | 20.02 | 19.57 | 84000.0 | 17.99 |
2020-02-20 | 20.21 | 19.89 | 19.91 | 20.03 | 75000.0 | 18.42 |
2020-02-19 | 20.35 | 19.88 | 20.25 | 19.94 | 64300.0 | 18.33 |
2020-02-18 | 20.72 | 20.12 | 20.59 | 20.19 | 67200.0 | 18.56 |